EBRO.MC - Ebro Foods, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 201919,4719,6619,4719,5819,5830.928
21 nov. 201919,4719,5419,4019,5019,5026.962
20 nov. 201919,4519,7019,4519,6919,6938.177
19 nov. 201919,5019,6719,2919,6619,6648.600
18 nov. 201919,3019,5819,2719,4719,47136.268
15 nov. 201919,4219,5419,3819,4719,4730.713
14 nov. 201919,3819,5519,3019,5519,5548.076
13 nov. 201919,2919,4319,1219,4319,4340.217
12 nov. 201919,1819,3819,1819,3019,30316.732
11 nov. 201919,2619,3919,2619,3219,3248.374
08 nov. 201919,3019,3219,1019,2719,2772.618
07 nov. 201919,1519,3519,1519,3119,3157.550
06 nov. 201919,0319,4119,0319,2519,2576.357
05 nov. 201919,4019,4119,1219,2319,2361.853
04 nov. 201919,4219,4518,7119,3819,3864.111
01 nov. 201919,5719,7019,2019,4219,4261.909
31 oct. 201919,2019,8518,6819,6819,68129.667
30 oct. 201918,6918,9818,6318,8218,8250.407
29 oct. 201918,7918,9018,6318,8618,8632.261
28 oct. 201919,0219,1418,8318,8318,8337.628
25 oct. 201918,9819,2218,8819,1219,1250.164
24 oct. 201919,0019,2418,9919,0419,0445.786
23 oct. 201918,8419,0918,7418,9518,9563.291
22 oct. 201918,8618,8618,5018,7418,7450.588
21 oct. 201918,8619,0118,6418,8118,8135.484
18 oct. 201918,9419,0218,8719,0019,0020.492
17 oct. 201918,8319,1018,8318,9118,9152.820
16 oct. 201918,5719,0118,5718,9118,9195.365
15 oct. 201918,5918,6818,4518,6018,6058.800
14 oct. 201918,3918,5618,2818,5618,5674.672
11 oct. 201918,1418,3718,1118,3718,3725.000
10 oct. 201918,2218,3618,0618,3018,3039.266
09 oct. 201918,1518,3218,1018,2518,2547.195
08 oct. 201918,7118,7218,3318,4018,401.026.167
07 oct. 201918,2318,5818,2318,5018,5033.618
04 oct. 201918,4018,4118,1118,3618,3634.835
03 oct. 201918,1018,1617,8118,1218,1236.107
02 oct. 201918,0218,1717,9618,0318,0351.453
01 oct. 201918,2618,4718,1318,2218,2221.845
30 sept. 201918,2318,3718,1218,3418,3459.617
27 sept. 201918,5418,5418,1118,2018,2055.392
27 sept. 20190.19 Dividendo
26 sept. 201918,5318,6818,5318,6318,4419.022
25 sept. 201918,7518,7518,5518,6018,4120.756
24 sept. 201918,6818,8718,5018,7518,561.059.042
23 sept. 201918,8518,8518,5618,5618,3751.591
20 sept. 201918,7318,7318,5918,7118,5240.177
19 sept. 201918,7518,7718,6018,6218,4339.939
18 sept. 201918,7618,7818,5718,7418,5529.620
17 sept. 201918,9418,9418,7118,7818,5924.206
16 sept. 201918,6618,8418,4918,7418,5587.481
13 sept. 201918,3718,5718,3718,5118,3243.600
12 sept. 201919,0019,1618,3918,4018,2191.724
11 sept. 201919,1819,1819,0119,0118,82111.358
10 sept. 201919,3119,3919,0919,1718,9751.372
09 sept. 201919,3719,4719,2119,3019,1026.196
06 sept. 201919,3119,6219,3119,3419,1434.849
05 sept. 201919,6519,6519,4319,5019,3032.919
04 sept. 201919,4319,6519,4319,5619,3641.700
03 sept. 201919,4319,5519,3519,5519,3537.840
02 sept. 201918,9519,4318,9519,4319,2359.885
30 ago. 201918,9518,9518,8918,9518,7676.617
29 ago. 201918,3019,0318,3018,9518,7666.104
28 ago. 201918,1918,7018,0718,6018,4191.326
27 ago. 201918,1518,2518,0818,1918,0029.299
26 ago. 201918,2518,2918,1018,1617,9717.426
23 ago. 201918,4718,5618,3218,3618,1715.690
22 ago. 201918,5318,5318,3518,4418,2512.702
21 ago. 201918,3018,5518,2518,5518,3654.451
20 ago. 201918,6018,7518,2518,2618,0756.733
19 ago. 201918,5018,6618,4818,6618,4728.554
16 ago. 201918,2918,4518,2718,4318,2424.999
15 ago. 201918,0218,3218,0218,2018,0152.563
14 ago. 201918,2418,3418,1518,3318,1459.698
13 ago. 201918,3318,3318,0818,2818,0954.346
12 ago. 201918,2918,4118,2718,3318,1425.413
09 ago. 201918,4118,5018,2818,3918,2026.845
08 ago. 201918,5118,5118,1318,3818,1941.788
07 ago. 201918,1018,2417,9718,0717,8954.866
06 ago. 201918,1618,2618,0218,1217,9461.559
05 ago. 201918,1218,4018,1218,1517,9651.480
02 ago. 201918,3518,5418,3518,4418,2560.966
01 ago. 201918,1818,5218,1818,4618,2753.872
31 jul. 201918,3218,3317,9618,2218,0380.201
30 jul. 201918,0618,2017,9518,1517,9680.310
29 jul. 201918,3018,5918,0518,0817,9076.146
26 jul. 201918,5018,8318,3018,3018,1198.886
25 jul. 201919,0019,0018,5518,6618,4771.612
24 jul. 201918,6419,0518,5118,8218,6387.457
23 jul. 201918,2718,8718,2718,5818,3977.110
22 jul. 201918,5018,5518,3618,3918,2083.649
19 jul. 201918,5518,7618,4218,5918,4031.559
18 jul. 201918,6618,6618,4518,5918,4038.049
17 jul. 201918,5918,7918,5318,6218,4350.705
16 jul. 201918,6818,6818,5518,6018,4153.094
15 jul. 201918,6918,7018,6118,6518,4682.902
12 jul. 201918,6118,6118,4118,5518,3659.711
11 jul. 201918,6518,6518,4518,6118,4239.790
10 jul. 201918,6118,6518,4118,6518,4639.641
09 jul. 201918,7418,7418,6218,6218,4331.079
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines